Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caremax Inc (NQ: CMAX )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.540 7.830 7.080 7.090 217,668 -0.51(-6.71%)
Sep 29, 2022 7.170 7.620 7.020 7.600 275,203 +0.29(+3.97%)
Sep 28, 2022 7.230 7.400 7.180 7.310 478,038 +0.18(+2.52%)
Sep 27, 2022 7.200 7.410 6.930 7.130 365,306 -0.05(-0.70%)
Sep 26, 2022 7.250 7.650 7.140 7.180 308,514 -0.07(-0.97%)
Sep 23, 2022 7.280 7.448 6.550 7.250 525,674 +0.00(+0.00%)
Sep 22, 2022 6.390 7.350 6.160 7.250 695,181 +0.79(+12.23%)
Sep 21, 2022 6.920 6.920 6.450 6.460 177,043 -0.43(-6.24%)
Sep 20, 2022 6.720 7.160 6.620 6.890 159,099 +0.05(+0.73%)
Sep 19, 2022 6.960 7.000 6.560 6.840 234,254 -0.15(-2.15%)
Sep 16, 2022 6.800 7.000 6.640 6.990 555,484 +0.07(+1.01%)
Sep 15, 2022 6.570 7.080 6.134 6.920 172,457 +0.31(+4.69%)
Sep 14, 2022 6.590 6.630 6.240 6.610 372,277 -0.06(-0.90%)
Sep 13, 2022 6.720 6.870 6.335 6.670 193,749 -0.32(-4.58%)
Sep 12, 2022 6.840 7.040 6.760 6.990 177,034 +0.21(+3.10%)
Sep 09, 2022 6.730 6.870 6.410 6.780 204,116 +0.02(+0.30%)
Sep 08, 2022 6.120 6.810 6.030 6.760 245,378 +0.55(+8.86%)
Sep 07, 2022 6.260 6.310 6.020 6.210 212,822 -0.20(-3.12%)
Sep 06, 2022 6.510 6.600 6.361 6.410 156,949 -0.17(-2.58%)
Sep 02, 2022 6.730 6.880 6.550 6.580 104,831 -0.04(-0.60%)
Sep 01, 2022 6.720 6.720 6.130 6.620 282,630 -0.22(-3.22%)
Aug 31, 2022 7.220 7.250 6.560 6.840 777,077 -0.40(-5.46%)
Aug 30, 2022 7.300 7.700 7.100 7.235 139,951 +0.04(+0.63%)
Aug 29, 2022 7.330 7.490 7.050 7.190 63,743 -0.26(-3.49%)
Aug 26, 2022 7.680 7.680 7.150 7.450 121,439 -0.22(-2.87%)
Aug 25, 2022 8.010 8.030 7.460 7.670 325,173 -0.20(-2.54%)
Aug 24, 2022 7.380 7.905 7.350 7.870 248,351 +0.50(+6.78%)
Aug 23, 2022 7.430 7.550 7.340 7.370 125,491 -0.02(-0.27%)
Aug 22, 2022 7.130 7.560 7.100 7.390 240,596 +0.16(+2.21%)
Aug 19, 2022 7.210 7.450 7.000 7.230 219,755 -0.07(-0.96%)
Aug 18, 2022 7.680 7.835 7.290 7.300 153,889 -0.44(-5.68%)
Aug 17, 2022 7.420 7.790 7.280 7.740 211,786 +0.21(+2.79%)
Aug 16, 2022 8.030 8.030 7.420 7.530 255,460 -0.47(-5.87%)
Aug 15, 2022 8.000 8.140 7.710 8.000 229,695 -0.04(-0.50%)
Aug 12, 2022 8.010 8.250 7.810 8.040 237,389 +0.03(+0.37%)
Aug 11, 2022 7.900 8.470 7.860 8.010 399,688 +0.31(+4.03%)
Aug 10, 2022 8.080 8.150 7.510 7.700 256,347 -0.25(-3.14%)
Aug 09, 2022 7.590 8.280 7.190 7.950 800,673 +1.05(+15.22%)
Aug 08, 2022 7.370 7.470 6.870 6.900 290,128 -0.33(-4.56%)
Aug 05, 2022 6.950 7.290 6.900 7.230 249,795 +0.13(+1.83%)
Aug 04, 2022 7.270 7.270 6.950 7.100 216,459 -0.16(-2.20%)
Aug 03, 2022 7.390 7.490 7.240 7.260 177,933 +0.05(+0.69%)
Aug 02, 2022 6.810 7.538 6.810 7.210 247,440 +0.33(+4.80%)
Aug 01, 2022 7.010 7.080 6.790 6.880 210,236 -0.27(-3.78%)
Jul 29, 2022 7.130 7.340 7.000 7.150 155,630 +0.08(+1.13%)
Jul 28, 2022 6.990 7.090 6.630 7.070 170,090 +0.11(+1.58%)
Jul 27, 2022 6.510 6.990 6.180 6.960 244,767 +0.54(+8.41%)
Jul 26, 2022 6.480 6.660 6.286 6.420 131,135 -0.06(-0.93%)
Jul 25, 2022 6.320 6.575 6.160 6.480 326,408 +0.19(+3.02%)
Jul 22, 2022 6.490 6.590 6.050 6.290 261,286 -0.19(-2.93%)
Jul 21, 2022 5.780 6.830 5.725 6.480 500,209 +0.70(+12.11%)
Jul 20, 2022 6.400 6.450 5.583 5.780 270,123 -0.64(-9.97%)
Jul 19, 2022 5.890 6.460 5.855 6.420 250,311 +0.67(+11.65%)
Jul 18, 2022 5.950 6.050 5.660 5.750 200,604 -0.11(-1.88%)
Jul 15, 2022 5.540 5.890 5.370 5.860 558,900 +0.48(+8.92%)
Jul 14, 2022 5.060 5.410 5.000 5.380 563,967 +0.20(+3.86%)
Jul 13, 2022 5.090 5.390 5.090 5.180 115,486 +0.00(+0.00%)
Jul 12, 2022 5.080 5.400 4.915 5.180 386,599 +0.13(+2.57%)
Jul 11, 2022 5.270 5.400 5.030 5.050 168,131 -0.36(-6.65%)
Jul 08, 2022 5.220 5.590 5.220 5.410 232,385 +0.07(+1.31%)
Jul 07, 2022 4.820 5.390 4.760 5.340 553,575 +0.57(+11.95%)
Jul 06, 2022 4.380 4.800 4.369 4.770 372,067 +0.38(+8.66%)
Jul 05, 2022 3.940 4.390 3.860 4.390 314,001 +0.34(+8.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.